FedEx Corp (NY: FDX )

149.52 -0.47 (-0.31%)
Streaming Delayed Price Updated: 12:44 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 85.50 88.46 85.43 85.50 5,114,051 -0.87(-1.01%)
Sep 29, 2010 84.51 86.57 84.01 86.37 400 +1.66(+1.96%)
Sep 28, 2010 84.06 84.86 82.76 84.71 3,323 +0.64(+0.76%)
Sep 27, 2010 84.61 84.87 83.95 84.07 2,253,570 -0.16(-0.19%)
Sep 24, 2010 83.88 84.80 83.67 84.23 2,393,254 +1.57(+1.90%)
Sep 23, 2010 82.66 84.42 82.37 82.66 2,453,230 -1.64(-1.95%)
Sep 22, 2010 83.61 85.08 83.31 84.30 3,614,776 +0.67(+0.80%)
Sep 21, 2010 83.22 83.75 82.41 83.63 3,958,996 +0.72(+0.87%)
Sep 20, 2010 82.57 83.67 82.09 82.91 2,491,607 +0.63(+0.77%)
Sep 17, 2010 82.28 82.85 81.81 82.28 3,893,577 -3.66(-4.26%)
Sep 15, 2010 84.86 86.31 84.60 85.94 2,022,096 +0.85(+1.00%)
Sep 14, 2010 84.84 85.58 84.06 85.09 3,540 +0.47(+0.56%)
Sep 13, 2010 85.25 86.35 84.28 84.62 2,094,947 +0.46(+0.55%)
Sep 10, 2010 84.70 85.00 83.96 84.16 1,166,622 -0.12(-0.14%)
Sep 09, 2010 85.12 85.86 84.13 84.28 1,000 +0.47(+0.56%)
Sep 08, 2010 82.03 84.61 82.03 83.81 3,613 +1.83(+2.23%)
Sep 07, 2010 82.24 82.76 81.33 81.98 334 -0.77(-0.93%)
Sep 03, 2010 82.79 84.12 82.48 82.75 2,587,519 +1.03(+1.26%)
Sep 02, 2010 81.51 82.15 81.01 81.72 176 +0.35(+0.43%)
Sep 01, 2010 79.31 81.69 79.04 81.37 3,479,387 +3.36(+4.31%)
Aug 31, 2010 77.90 79.40 77.34 78.01 8,624 -1.05(-1.33%)
Aug 30, 2010 79.67 80.87 78.98 79.06 1,624,701 -1.40(-1.74%)
Aug 27, 2010 80.46 80.57 77.89 80.46 1,940,879 +1.40(+1.77%)
Aug 26, 2010 78.47 80.11 78.47 79.06 2,316,970 +0.31(+0.39%)
Aug 25, 2010 78.11 79.14 77.25 78.75 2,707,520 -0.34(-0.43%)
Aug 24, 2010 80.26 80.69 78.13 79.09 27,421 -2.35(-2.89%)
Aug 23, 2010 82.27 83.27 81.33 81.44 2,621,958 +0.21(+0.26%)
Aug 20, 2010 81.06 81.66 79.98 81.23 2,572,470 -0.35(-0.43%)
Aug 19, 2010 83.50 83.92 80.94 81.58 8,381 -2.46(-2.93%)
Aug 18, 2010 83.54 84.55 82.74 84.04 2,518,852 +0.28(+0.33%)
Aug 17, 2010 81.95 84.47 81.74 83.76 10,134 +2.78(+3.43%)
Aug 16, 2010 80.18 81.50 79.88 80.98 1,942,831 +0.18(+0.22%)
Aug 13, 2010 80.80 82.20 80.78 80.80 1,972,376 -1.14(-1.39%)
Aug 12, 2010 81.75 82.19 80.89 81.94 3,026,481 -1.19(-1.43%)
Aug 11, 2010 85.42 85.48 82.47 83.13 744 -3.27(-3.78%)
Aug 10, 2010 86.48 86.48 85.77 86.40 400 -0.89(-1.02%)
Aug 09, 2010 85.56 87.74 85.52 87.29 2,915,368 +1.97(+2.31%)
Aug 06, 2010 85.32 85.80 84.08 85.32 1,845,560 -0.43(-0.50%)
Aug 05, 2010 85.18 86.05 84.85 85.75 2,477,995 -0.21(-0.24%)
Aug 04, 2010 84.02 86.09 83.75 85.96 9,526 +2.33(+2.79%)
Aug 03, 2010 84.46 84.46 82.75 83.63 3,805 -0.97(-1.15%)
Aug 02, 2010 83.90 84.67 83.10 84.60 2,478,958 +2.05(+2.48%)
Jul 30, 2010 82.55 82.99 80.67 82.55 2,453,565 +0.48(+0.58%)
Jul 29, 2010 83.47 83.68 81.15 82.07 2,335,360 -0.30(-0.36%)
Jul 28, 2010 82.37 83.05 81.41 82.37 250 +0.00(+0.00%)
Jul 27, 2010 82.37 84.24 81.81 82.37 44,265 -1.02(-1.22%)
Jul 26, 2010 82.26 83.64 82.00 83.39 7,245,126 +4.43(+5.61%)
Jul 23, 2010 78.49 79.00 77.57 78.96 2,798,376 +0.43(+0.55%)
Jul 22, 2010 75.71 78.74 75.71 78.53 12,754 +4.50(+6.08%)
Jul 21, 2010 76.53 76.57 73.35 74.03 3,016,018 -1.88(-2.48%)
Jul 20, 2010 75.91 76.04 73.26 75.91 2,303,753 +0.92(+1.23%)
Jul 19, 2010 74.91 75.22 73.70 74.99 2,247,780 +0.38(+0.51%)
Jul 16, 2010 74.61 76.99 74.37 74.61 3,024,139 -1.94(-2.53%)
Jul 15, 2010 78.75 78.80 76.24 76.55 3,884,346 -2.18(-2.77%)
Jul 14, 2010 77.01 79.12 76.91 78.73 14,353 +1.44(+1.86%)
Jul 13, 2010 75.16 77.68 75.11 77.29 100 +3.13(+4.22%)
Jul 12, 2010 75.21 75.40 73.58 74.16 2,902,377 -0.06(-0.08%)
Jul 09, 2010 74.22 74.36 72.52 74.22 3,500,421 +0.54(+0.73%)
Jul 08, 2010 73.49 74.44 72.63 73.68 19,600 +0.79(+1.08%)
Jul 07, 2010 71.00 72.91 70.57 72.89 4,839,772 +2.19(+3.10%)
Jul 06, 2010 72.23 72.71 70.06 70.70 627 -0.71(-0.99%)
Jul 02, 2010 71.41 72.60 71.02 71.41 4,719,950 -0.41(-0.57%)
Jul 01, 2010 71.82 72.19 69.78 71.82 6,562,415 +1.71(+2.44%)
Jun 30, 2010 71.47 71.90 69.98 70.11 1,066 -1.30(-1.82%)
Jun 29, 2010 71.45 74.27 70.94 71.41 8,132 -4.55(-5.99%)
Jun 25, 2010 75.96 76.24 74.42 75.96 8,014,435 +0.00(+0.00%)
Jun 24, 2010 76.22 77.33 75.70 75.96 4,112,649 -0.63(-0.82%)
Jun 23, 2010 76.43 77.22 75.44 76.59 4,015,817 +0.39(+0.51%)
Jun 22, 2010 78.52 78.96 75.88 76.20 9,623 -2.38(-3.03%)
Jun 21, 2010 79.69 80.09 78.02 78.58 3,346,005 -0.12(-0.15%)
Jun 18, 2010 78.70 78.83 77.91 78.70 3,733,297 +0.59(+0.76%)
Jun 17, 2010 78.50 78.52 77.13 78.11 800 +0.04(+0.05%)
Jun 16, 2010 81.40 82.05 77.92 78.07 15,057,710 -4.94(-5.95%)
Jun 15, 2010 82.10 83.15 81.63 83.01 200 +1.54(+1.89%)
Jun 14, 2010 81.18 82.50 80.75 81.47 3,507,021 +0.84(+1.04%)
Jun 11, 2010 79.53 80.74 78.82 80.63 2,406,045 +0.37(+0.46%)
Jun 10, 2010 79.14 80.34 78.65 80.26 8,050 +2.71(+3.49%)
Jun 09, 2010 79.38 80.25 77.12 77.55 3,435,986 -1.13(-1.44%)
Jun 08, 2010 77.07 79.01 76.03 78.68 100 +2.16(+2.82%)
Jun 07, 2010 79.93 79.93 76.45 76.52 4,042,632 -2.85(-3.59%)
Jun 04, 2010 79.37 82.62 78.84 79.37 3,883,932 -4.61(-5.49%)
Jun 03, 2010 83.84 84.85 82.66 83.98 2,195,019 +0.66(+0.79%)
Jun 02, 2010 81.93 83.41 81.49 83.32 17,573 +2.03(+2.50%)
Jun 01, 2010 82.49 83.41 81.20 81.29 10,001 -2.20(-2.64%)
May 28, 2010 83.49 84.63 82.67 83.49 2,313,939 -0.67(-0.80%)
May 27, 2010 83.16 84.29 82.13 84.16 2,609,563 +2.52(+3.09%)
May 26, 2010 81.44 82.71 81.01 81.64 3,179,376 +0.93(+1.15%)
May 25, 2010 79.11 80.89 78.29 80.71 3,212 -0.76(-0.93%)
May 24, 2010 82.66 83.47 81.41 81.47 2,364,286 -1.59(-1.91%)
May 21, 2010 80.14 83.35 79.41 83.06 4,249,926 +1.96(+2.42%)
May 20, 2010 81.56 83.14 81.02 81.10 5,710 -2.99(-3.56%)
May 19, 2010 83.27 84.71 82.12 84.09 2,960,569 +0.03(+0.04%)
May 18, 2010 85.96 86.83 83.77 84.06 7,346 -1.83(-2.13%)
May 17, 2010 86.13 86.96 84.00 85.89 2,355,973 -0.02(-0.02%)
May 14, 2010 85.91 87.42 85.01 85.91 2,687,324 -2.07(-2.35%)
May 13, 2010 89.35 89.62 87.67 87.98 1,884,735 -1.78(-1.98%)
May 12, 2010 88.62 89.92 88.00 89.76 1,779,308 +1.65(+1.87%)
May 11, 2010 88.99 89.62 88.04 88.11 2,894,807 +0.39(+0.44%)
May 10, 2010 86.36 87.87 86.10 87.72 3,516,942 +4.58(+5.51%)
May 07, 2010 86.16 86.16 81.80 83.14 4,873,188 -0.40(-0.48%)
May 06, 2010 87.95 89.28 81.50 83.54 300 -4.53(-5.14%)
May 05, 2010 88.76 89.64 88.00 88.07 2,224,555 -1.30(-1.45%)
May 04, 2010 91.03 91.24 88.34 89.37 8,714 -3.10(-3.35%)
May 03, 2010 90.68 92.74 90.32 92.47 2,994,110 +2.46(+2.73%)
Apr 30, 2010 92.42 93.80 89.90 90.01 2,662,783 -2.57(-2.78%)
Apr 29, 2010 91.47 92.80 91.28 92.58 2,325,561 +1.74(+1.92%)
Apr 28, 2010 90.37 91.42 89.66 90.84 2,439,365 +1.12(+1.25%)
Apr 27, 2010 91.73 92.71 89.43 89.72 11,106 -2.78(-3.01%)
Apr 26, 2010 93.03 93.99 92.27 92.50 2,075,895 -0.31(-0.33%)
Apr 23, 2010 91.93 92.83 91.30 92.81 2,879,673 +1.10(+1.20%)
Apr 22, 2010 91.01 91.94 89.90 91.71 3,301,991 +0.21(+0.23%)
Apr 21, 2010 91.98 92.50 91.12 91.50 13,575 -0.54(-0.59%)
Apr 20, 2010 93.34 93.56 91.55 92.04 3,546,582 -0.51(-0.55%)
Apr 19, 2010 93.32 94.27 91.93 92.55 2,866,003 -1.32(-1.41%)
Apr 16, 2010 95.24 95.39 93.41 93.87 3,812,690 -1.75(-1.83%)
Apr 15, 2010 95.30 97.75 95.30 95.62 4,342,801 +1.61(+1.71%)
Apr 14, 2010 91.12 94.23 90.77 94.01 4,753,329 +3.29(+3.63%)
Apr 13, 2010 90.69 90.95 89.92 90.72 1,358,524 -0.10(-0.11%)
Apr 12, 2010 91.07 91.70 90.58 90.82 1,542,239 -0.44(-0.48%)
Apr 09, 2010 90.48 91.64 90.28 91.26 1,875,949 +0.54(+0.60%)
Apr 08, 2010 90.45 90.94 89.82 90.72 2,343,953 +0.05(+0.06%)
Apr 07, 2010 92.03 92.35 90.20 90.67 2,522,341 -1.70(-1.84%)
Apr 06, 2010 92.09 92.84 91.76 92.37 1,794,239 +0.07(+0.08%)
Apr 05, 2010 92.12 92.63 91.66 92.30 2,091,853 +0.13(+0.14%)
Apr 01, 2010 94.01 92.17 92.17 92.17 2,527,800 -1.23(-1.32%)
Mar 31, 2010 92.17 93.66 91.60 93.40 4,168,483 +0.57(+0.61%)
Mar 30, 2010 92.52 93.23 91.68 92.83 3,979,854 +0.60(+0.65%)
Mar 29, 2010 91.75 92.43 90.84 92.23 3,422,214 +0.88(+0.96%)
Mar 26, 2010 91.19 91.88 90.34 91.35 3,777,027 +0.41(+0.45%)
Mar 25, 2010 91.18 91.94 90.01 90.94 5,719,956 +0.70(+0.78%)
Mar 24, 2010 91.42 91.50 90.10 90.24 4,457,997 -1.39(-1.52%)
Mar 23, 2010 89.66 92.01 89.64 91.63 4,115,942 +1.95(+2.17%)
Mar 22, 2010 90.50 91.00 89.52 89.68 3,904,116 -1.37(-1.50%)
Mar 19, 2010 92.02 92.17 90.36 91.05 5,612,985 -1.62(-1.75%)
Mar 18, 2010 87.85 92.96 87.00 92.67 13,233,495 +2.87(+3.20%)
Mar 17, 2010 89.05 90.51 89.05 89.80 4,885,717 +1.17(+1.32%)
Mar 16, 2010 88.04 88.94 87.68 88.63 2,798,330 +0.80(+0.91%)
Mar 15, 2010 87.02 87.83 86.99 87.83 2,516,771 +1.65(+1.91%)
Mar 12, 2010 86.53 86.69 84.80 86.18 3,605,186 -0.31(-0.36%)
Mar 11, 2010 86.61 87.00 85.64 86.49 4,331,660 -0.87(-1.00%)
Mar 10, 2010 87.01 88.34 86.88 87.36 2,557,462 +0.51(+0.59%)
Mar 09, 2010 86.48 87.34 85.64 86.85 2,023,207 +0.18(+0.21%)
Mar 08, 2010 87.26 87.54 86.14 86.67 1,924,686 -0.28(-0.32%)
Mar 05, 2010 87.02 87.75 86.63 86.95 1,817,574 +0.59(+0.68%)
Mar 04, 2010 86.14 87.48 85.47 86.36 2,448,102 +0.22(+0.26%)
Mar 03, 2010 85.82 87.80 85.66 86.14 3,579,519 +0.73(+0.85%)
Mar 02, 2010 86.44 87.12 85.21 85.41 3,169,288 -0.40(-0.47%)
Mar 01, 2010 84.92 86.45 84.83 85.81 2,418,912 +1.05(+1.24%)
Feb 26, 2010 83.13 84.98 82.32 84.76 3,029,971 +1.58(+1.90%)
Feb 25, 2010 81.54 83.27 80.27 83.18 3,007,008 +0.10(+0.12%)
Feb 24, 2010 81.73 83.61 81.73 83.08 3,083,382 +1.59(+1.95%)
Feb 23, 2010 82.06 83.12 80.92 81.49 2,217,269 -0.87(-1.06%)
Feb 22, 2010 82.25 83.14 81.52 82.36 2,218,742 +0.60(+0.73%)
Feb 19, 2010 80.10 82.44 80.10 81.76 2,999,972 +1.66(+2.07%)
Feb 18, 2010 79.63 80.39 79.37 80.10 1,714,204 +0.16(+0.20%)
Feb 17, 2010 79.90 80.49 78.93 79.94 2,484,395 -0.03(-0.04%)
Feb 16, 2010 78.92 80.20 78.92 79.97 2,649,160 +1.42(+1.81%)
Feb 12, 2010 78.40 78.55 78.55 78.55 2,902,000 -0.98(-1.23%)
Feb 11, 2010 78.38 79.78 77.44 79.53 2,272,795 +1.24(+1.58%)
Feb 10, 2010 79.16 79.29 77.52 78.29 2,196,718 -0.93(-1.17%)
Feb 09, 2010 77.27 79.72 76.96 79.22 4,694,542 +2.67(+3.49%)
Feb 08, 2010 76.82 77.77 75.31 76.55 2,966,800 -0.14(-0.18%)
Feb 05, 2010 78.85 79.25 75.17 76.69 5,535,279 -2.16(-2.74%)
Feb 04, 2010 81.36 81.74 78.75 78.85 3,830,004 -3.27(-3.98%)
Feb 03, 2010 81.66 82.85 80.91 82.12 2,593,666 -0.21(-0.26%)
Feb 02, 2010 81.07 82.55 80.36 82.33 3,217,377 +2.44(+3.06%)
Feb 01, 2010 78.81 80.73 78.76 79.89 3,056,852 +1.54(+1.96%)
Jan 29, 2010 79.68 80.70 78.30 78.35 3,139,660 -0.72(-0.91%)
Jan 28, 2010 80.98 80.98 79.07 79.07 1,982,317 -1.35(-1.68%)
Jan 27, 2010 80.75 80.77 78.61 80.42 3,524,155 -0.34(-0.42%)
Jan 26, 2010 80.46 81.23 79.51 80.76 2,272,227 +0.07(+0.09%)
Jan 25, 2010 81.22 81.22 79.15 80.69 1,878,470 +0.40(+0.50%)
Jan 22, 2010 81.32 81.86 80.19 80.29 2,551,808 -1.31(-1.61%)
Jan 21, 2010 84.35 84.48 81.30 81.60 2,865,471 -2.46(-2.93%)
Jan 20, 2010 84.75 84.80 83.08 84.06 2,793,032 -1.84(-2.14%)
Jan 19, 2010 84.97 86.26 84.97 85.90 2,289,108 +0.79(+0.93%)
Jan 15, 2010 86.34 85.11 85.11 85.11 4,369,700 -1.18(-1.37%)
Jan 14, 2010 85.58 86.45 85.09 86.29 2,104,266 +0.47(+0.55%)
Jan 13, 2010 86.95 87.33 85.15 85.82 2,855,612 -0.76(-0.88%)
Jan 12, 2010 86.44 88.68 85.60 86.58 3,345,045 -0.67(-0.77%)
Jan 11, 2010 85.59 88.29 85.40 87.25 6,131,893 +2.26(+2.66%)
Jan 08, 2010 84.08 85.26 82.95 84.99 4,351,109 +2.06(+2.48%)
Jan 07, 2010 83.85 83.85 82.40 82.93 3,093,139 -0.91(-1.09%)
Jan 06, 2010 84.33 85.12 83.61 83.84 2,490,997 -0.70(-0.83%)
Jan 05, 2010 83.44 84.59 82.64 84.54 2,493,265 +1.09(+1.31%)
Jan 04, 2010 84.21 85.00 83.11 83.45 3,215,069 +0.00(+0.00%)
Dec 31, 2009 84.21 83.45 83.45 83.45 1,984,200 -1.72(-2.02%)
Dec 30, 2009 85.00 85.24 84.35 85.17 1,588,934 +0.01(+0.01%)
Dec 29, 2009 83.03 85.34 82.85 85.16 2,916,125 +2.14(+2.58%)
Dec 28, 2009 82.54 83.45 82.35 83.02 2,124,240 +0.45(+0.54%)
Dec 24, 2009 84.00 84.39 82.35 82.57 1,458,099 -1.19(-1.42%)
Dec 23, 2009 83.26 84.00 82.86 83.76 2,171,175 +0.26(+0.31%)
Dec 22, 2009 84.63 85.41 83.28 83.50 3,554,830 -1.22(-1.44%)
Dec 21, 2009 85.43 86.20 84.11 84.72 3,637,625 -0.23(-0.27%)
Dec 18, 2009 85.09 85.76 83.53 84.95 4,803,967 +0.48(+0.57%)
Dec 17, 2009 86.49 87.10 84.39 84.47 8,399,187 -6.13(-6.77%)
Dec 16, 2009 91.94 92.59 89.75 90.60 3,500,409 -0.76(-0.83%)
Dec 15, 2009 90.46 91.99 90.00 91.36 4,923,983 +0.80(+0.88%)
Dec 14, 2009 89.40 90.65 89.34 90.56 2,644,489 +2.62(+2.98%)
Dec 11, 2009 87.93 88.95 87.59 87.94 1,815,372 -0.10(-0.11%)
Dec 10, 2009 89.26 90.01 87.67 88.04 2,376,263 -0.96(-1.08%)
Dec 09, 2009 90.35 90.35 88.10 89.00 3,389,540 -0.88(-0.98%)
Dec 08, 2009 89.47 90.62 89.01 89.88 6,866,666 +2.36(+2.70%)
Dec 07, 2009 88.01 88.44 87.39 87.52 2,270,918 -0.41(-0.47%)
Dec 04, 2009 87.08 88.04 86.06 87.93 2,926,774 +1.99(+2.32%)
Dec 03, 2009 87.61 87.88 85.78 85.94 3,246,375 -1.16(-1.33%)
Dec 02, 2009 85.88 87.28 85.54 87.10 2,475,171 +1.22(+1.42%)
Dec 01, 2009 85.39 86.57 84.83 85.88 3,194,264 +1.43(+1.69%)
Nov 30, 2009 82.86 84.72 82.08 84.45 2,605,426 +1.80(+2.18%)
Nov 27, 2009 81.29 83.54 80.84 82.65 1,495,500 -0.85(-1.02%)
Nov 25, 2009 81.89 83.55 81.85 83.50 2,100,962 +1.71(+2.09%)
Nov 24, 2009 82.43 83.16 81.55 81.79 1,504,229 -0.82(-0.99%)
Nov 23, 2009 83.00 83.81 82.11 82.61 2,232,984 +0.83(+1.01%)
Nov 20, 2009 81.93 82.60 80.60 81.78 2,422,599 -0.70(-0.85%)
Nov 19, 2009 83.35 83.59 81.45 82.48 1,967,250 -1.23(-1.47%)
Nov 18, 2009 85.01 85.24 83.34 83.71 2,332,976 -1.55(-1.82%)
Nov 17, 2009 84.68 85.43 84.07 85.26 3,673,025 +0.46(+0.54%)
Nov 16, 2009 83.54 84.92 83.08 84.80 3,197,025 +2.83(+3.45%)
Nov 13, 2009 81.49 82.22 80.92 81.97 1,938,698 +1.21(+1.50%)
Nov 12, 2009 82.31 82.80 80.52 80.76 2,516,568 -1.74(-2.11%)
Nov 11, 2009 82.54 83.77 81.91 82.50 3,881,961 +0.37(+0.45%)
Nov 10, 2009 80.69 82.28 80.30 82.13 3,469,704 +0.91(+1.12%)
Nov 09, 2009 77.82 81.24 77.02 81.22 4,110,713 +4.10(+5.32%)
Nov 06, 2009 74.45 77.36 74.45 77.12 2,894,960 +2.12(+2.83%)
Nov 05, 2009 73.53 75.32 73.51 75.00 2,204,521 +2.08(+2.85%)
Nov 04, 2009 75.44 75.47 72.77 72.92 2,659,578 -1.91(-2.55%)
Nov 03, 2009 73.06 75.09 72.59 74.83 3,519,205 +1.96(+2.69%)
Nov 02, 2009 73.01 73.81 71.78 72.87 2,745,818 +0.18(+0.25%)
Oct 30, 2009 74.74 75.57 72.41 72.69 2,969,186 -2.26(-3.02%)
Oct 29, 2009 74.39 75.71 73.78 74.95 2,736,994 +1.41(+1.92%)
Oct 28, 2009 74.50 75.44 73.29 73.54 2,856,491 -1.24(-1.66%)
Oct 27, 2009 76.96 77.15 74.67 74.78 3,497,200 -2.08(-2.71%)
Oct 26, 2009 77.14 79.08 76.53 76.86 2,095,406 -0.24(-0.31%)
Oct 23, 2009 78.13 78.32 76.73 77.10 2,864,402 -1.86(-2.36%)
Oct 22, 2009 79.57 79.58 77.40 78.96 2,318,074 -0.65(-0.82%)
Oct 21, 2009 81.49 82.34 79.46 79.61 2,193,836 -2.07(-2.53%)
Oct 20, 2009 80.60 81.83 80.54 81.68 3,419,823 +1.69(+2.11%)
Oct 19, 2009 80.31 80.66 79.71 79.99 2,085,098 -0.06(-0.07%)
Oct 16, 2009 80.10 80.67 79.50 80.05 2,865,752 -0.87(-1.08%)
Oct 15, 2009 79.82 81.13 79.45 80.92 2,996,170 +0.63(+0.78%)
Oct 14, 2009 79.17 80.40 78.91 80.29 3,034,151 +2.10(+2.69%)
Oct 13, 2009 77.59 78.21 76.59 78.19 2,520,849 +0.57(+0.73%)
Oct 12, 2009 77.94 78.27 77.08 77.62 1,518,311 +0.14(+0.18%)
Oct 09, 2009 78.11 78.50 77.10 77.48 2,444,719 -0.69(-0.88%)
Oct 08, 2009 76.74 78.90 76.21 78.17 6,976,783 +1.96(+2.57%)
Oct 07, 2009 74.96 76.33 74.48 76.21 2,460,992 +1.13(+1.51%)
Oct 06, 2009 75.57 76.97 74.40 75.08 3,080,650 -0.37(-0.49%)
Oct 05, 2009 73.78 75.66 73.28 75.45 3,142,887 +1.87(+2.54%)
Oct 02, 2009 73.20 74.18 72.45 73.58 3,360,095 -0.10(-0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.